Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.38 | 53.33 | 53.32 | 53.28 | 1,247,412 | -0.04(-0.07%) |
Mar 27, 2024 | 52.93 | 53.44 | 52.92 | 53.32 | 957,627 | +0.55(+1.03%) |
Mar 26, 2024 | 52.74 | 53.20 | 52.52 | 52.78 | 895,742 | +0.02(+0.04%) |
Mar 25, 2024 | 51.78 | 52.94 | 51.78 | 52.76 | 936,838 | +0.99(+1.92%) |
Mar 22, 2024 | 52.43 | 52.50 | 51.65 | 51.76 | 880,972 | -0.58(-1.10%) |
Mar 21, 2024 | 52.67 | 52.84 | 52.27 | 52.34 | 1,213,019 | -0.28(-0.53%) |
Mar 20, 2024 | 51.83 | 52.67 | 51.83 | 52.62 | 1,134,450 | +0.59(+1.13%) |
Mar 19, 2024 | 51.63 | 52.25 | 51.53 | 52.03 | 1,068,252 | +0.49(+0.94%) |
Mar 18, 2024 | 51.68 | 52.06 | 51.51 | 51.55 | 1,150,638 | -0.20(-0.38%) |
Mar 15, 2024 | 51.08 | 51.80 | 51.08 | 51.74 | 4,610,730 | +0.46(+0.89%) |
Mar 14, 2024 | 50.89 | 51.31 | 50.47 | 51.29 | 1,308,038 | +0.37(+0.72%) |
Mar 13, 2024 | 50.70 | 51.11 | 50.44 | 50.92 | 1,152,956 | +0.39(+0.77%) |
Mar 12, 2024 | 50.08 | 50.59 | 49.83 | 50.53 | 1,048,134 | +0.54(+1.07%) |
Mar 11, 2024 | 49.97 | 50.12 | 49.55 | 50.00 | 1,003,758 | -0.05(-0.10%) |
Mar 08, 2024 | 51.00 | 51.42 | 49.98 | 50.05 | 1,107,766 | -0.98(-1.93%) |
Mar 07, 2024 | 50.25 | 51.13 | 50.25 | 51.03 | 1,172,317 | +0.78(+1.56%) |
Mar 06, 2024 | 50.25 | 50.35 | 49.45 | 50.24 | 1,921,993 | +0.12(+0.24%) |
Mar 05, 2024 | 49.19 | 50.37 | 49.19 | 50.13 | 1,542,310 | +0.84(+1.71%) |
Mar 04, 2024 | 49.27 | 49.74 | 49.07 | 49.28 | 2,318,453 | +0.33(+0.67%) |
Mar 01, 2024 | 49.20 | 49.32 | 48.67 | 48.95 | 2,095,435 | -0.15(-0.30%) |
Feb 29, 2024 | 49.09 | 49.37 | 48.82 | 49.10 | 5,216,813 | +0.09(+0.18%) |
Feb 28, 2024 | 48.85 | 49.51 | 48.85 | 49.01 | 2,802,724 | +0.16(+0.33%) |
Feb 27, 2024 | 48.97 | 49.38 | 48.72 | 48.85 | 2,125,342 | +0.00(+0.00%) |
Feb 26, 2024 | 49.01 | 49.57 | 48.84 | 48.85 | 883,425 | -0.38(-0.77%) |
Feb 23, 2024 | 49.06 | 49.69 | 48.95 | 49.23 | 720,115 | +0.18(+0.36%) |
Feb 22, 2024 | 48.74 | 49.35 | 48.54 | 49.05 | 1,018,764 | +0.42(+0.86%) |
Feb 21, 2024 | 48.91 | 49.04 | 48.38 | 48.64 | 941,209 | -0.25(-0.51%) |
Feb 20, 2024 | 48.29 | 49.21 | 48.19 | 48.88 | 1,415,407 | +0.50(+1.03%) |
Feb 16, 2024 | 48.46 | 48.81 | 47.95 | 48.39 | 1,412,562 | +0.03(+0.06%) |
Feb 15, 2024 | 48.11 | 48.83 | 48.11 | 48.36 | 1,217,244 | +0.26(+0.54%) |
Feb 14, 2024 | 47.91 | 48.33 | 47.77 | 48.10 | 1,228,602 | +0.42(+0.87%) |
Feb 13, 2024 | 48.30 | 48.51 | 47.31 | 47.68 | 1,221,423 | -0.43(-0.89%) |
Feb 12, 2024 | 47.52 | 48.39 | 47.45 | 48.11 | 1,106,344 | +0.71(+1.51%) |
Feb 09, 2024 | 46.89 | 47.43 | 46.67 | 47.39 | 876,627 | +0.38(+0.80%) |
Feb 08, 2024 | 46.98 | 47.09 | 46.31 | 47.02 | 1,131,546 | +0.08(+0.17%) |
Feb 07, 2024 | 47.30 | 47.53 | 46.64 | 46.94 | 1,355,608 | -0.26(-0.55%) |
Feb 06, 2024 | 47.17 | 47.58 | 47.08 | 47.20 | 1,586,196 | +0.03(+0.06%) |
Feb 05, 2024 | 46.93 | 47.51 | 46.68 | 47.17 | 1,061,716 | +0.16(+0.34%) |
Feb 02, 2024 | 47.11 | 47.45 | 46.91 | 47.01 | 1,372,490 | +0.25(+0.53%) |
Feb 01, 2024 | 47.76 | 47.84 | 46.06 | 46.76 | 2,520,435 | -1.24(-2.59%) |
Jan 31, 2024 | 49.63 | 49.63 | 47.77 | 48.00 | 4,511,303 | +0.50(+1.05%) |
Jan 30, 2024 | 46.72 | 47.61 | 46.69 | 47.50 | 1,819,780 | +0.84(+1.81%) |
Jan 29, 2024 | 47.08 | 47.23 | 46.46 | 46.66 | 2,010,626 | -0.42(-0.89%) |
Jan 26, 2024 | 47.11 | 47.18 | 46.76 | 47.08 | 1,005,642 | +0.14(+0.30%) |
Jan 25, 2024 | 46.46 | 46.95 | 46.37 | 46.94 | 1,537,114 | +0.54(+1.17%) |
Jan 24, 2024 | 46.30 | 46.62 | 46.11 | 46.40 | 1,371,464 | +0.39(+0.86%) |
Jan 23, 2024 | 46.03 | 46.33 | 45.78 | 46.00 | 1,005,311 | +0.02(+0.04%) |
Jan 22, 2024 | 45.48 | 46.04 | 45.48 | 45.98 | 1,522,071 | +0.59(+1.30%) |
Jan 19, 2024 | 45.34 | 45.52 | 45.04 | 45.39 | 1,045,870 | +0.20(+0.44%) |
Jan 18, 2024 | 44.68 | 45.24 | 44.56 | 45.19 | 1,666,048 | +0.46(+1.04%) |
Jan 17, 2024 | 44.17 | 45.10 | 44.17 | 44.73 | 1,242,564 | +0.16(+0.35%) |
Jan 16, 2024 | 44.57 | 44.88 | 44.37 | 44.57 | 856,147 | -0.12(-0.26%) |
Jan 12, 2024 | 44.88 | 44.98 | 44.59 | 44.69 | 799,959 | +0.10(+0.22%) |
Jan 11, 2024 | 44.35 | 44.82 | 44.18 | 44.59 | 1,106,344 | +0.08(+0.18%) |
Jan 10, 2024 | 44.55 | 44.75 | 44.21 | 44.52 | 962,615 | -0.14(-0.31%) |
Jan 09, 2024 | 44.89 | 44.89 | 44.17 | 44.65 | 1,273,585 | -0.37(-0.83%) |
Jan 08, 2024 | 45.05 | 45.36 | 44.58 | 45.03 | 1,580,567 | -0.14(-0.31%) |
Jan 05, 2024 | 45.59 | 45.73 | 44.87 | 45.17 | 2,552,615 | -0.34(-0.74%) |
Jan 04, 2024 | 45.72 | 46.14 | 45.45 | 45.50 | 1,384,221 | -0.07(-0.15%) |
Jan 03, 2024 | 45.59 | 45.88 | 44.99 | 45.57 | 1,771,437 | +0.54(+1.20%) |
Jan 02, 2024 | 44.61 | 45.05 | 44.49 | 45.03 | 914,288 | +0.47(+1.06%) |
Dec 29, 2023 | 44.70 | 44.80 | 44.44 | 44.55 | 707,699 | -0.07(-0.15%) |
Dec 28, 2023 | 44.43 | 44.81 | 44.34 | 44.62 | 567,008 | +0.11(+0.24%) |
Dec 27, 2023 | 44.44 | 44.55 | 44.15 | 44.52 | 726,376 | +0.08(+0.18%) |
Dec 26, 2023 | 44.27 | 44.64 | 44.05 | 44.44 | 601,989 | +0.16(+0.36%) |
Dec 22, 2023 | 44.24 | 44.56 | 43.95 | 44.28 | 517,938 | +0.17(+0.38%) |
Dec 21, 2023 | 43.92 | 44.20 | 43.67 | 44.11 | 1,102,991 | +0.29(+0.65%) |
Dec 20, 2023 | 43.85 | 44.19 | 43.71 | 43.83 | 1,157,724 | -0.28(-0.63%) |
Dec 19, 2023 | 43.45 | 44.11 | 43.36 | 44.10 | 1,088,219 | +0.51(+1.18%) |
Dec 18, 2023 | 43.24 | 43.79 | 43.01 | 43.59 | 1,296,752 | +0.68(+1.58%) |
Dec 15, 2023 | 43.03 | 43.25 | 42.62 | 42.91 | 3,161,904 | -0.50(-1.16%) |
Dec 14, 2023 | 44.19 | 44.23 | 43.31 | 43.41 | 1,669,326 | -0.61(-1.39%) |
Dec 13, 2023 | 44.57 | 44.73 | 43.74 | 44.02 | 1,926,627 | -0.63(-1.41%) |
Dec 12, 2023 | 43.96 | 45.09 | 43.86 | 44.65 | 2,117,846 | +0.56(+1.27%) |
Dec 11, 2023 | 42.69 | 44.29 | 42.41 | 44.09 | 2,893,013 | +1.89(+4.48%) |
Dec 08, 2023 | 42.05 | 42.33 | 42.00 | 42.20 | 868,772 | +0.20(+0.47%) |
Dec 07, 2023 | 41.93 | 42.21 | 41.75 | 42.00 | 1,112,686 | +0.29(+0.68%) |
Dec 06, 2023 | 42.02 | 42.27 | 41.47 | 41.72 | 1,781,270 | -0.18(-0.42%) |
Dec 05, 2023 | 42.49 | 42.64 | 41.84 | 41.89 | 1,273,913 | -0.77(-1.80%) |
Dec 04, 2023 | 42.35 | 42.86 | 42.27 | 42.66 | 900,445 | +0.22(+0.51%) |
Dec 01, 2023 | 42.05 | 42.56 | 41.90 | 42.45 | 1,217,576 | +0.08(+0.19%) |
Nov 30, 2023 | 42.02 | 42.44 | 41.90 | 42.37 | 1,496,848 | +0.63(+1.51%) |
Nov 29, 2023 | 41.67 | 41.84 | 41.35 | 41.74 | 1,948,884 | +0.19(+0.45%) |
Nov 28, 2023 | 42.41 | 42.41 | 41.54 | 41.55 | 1,001,514 | -0.94(-2.20%) |
Nov 27, 2023 | 42.37 | 42.65 | 42.09 | 42.49 | 1,474,277 | -0.05(-0.12%) |
Nov 24, 2023 | 42.31 | 42.79 | 42.30 | 42.53 | 463,794 | +0.43(+1.03%) |
Nov 22, 2023 | 42.01 | 42.24 | 41.88 | 42.10 | 892,504 | +0.13(+0.31%) |
Nov 21, 2023 | 41.68 | 42.05 | 41.62 | 41.97 | 1,578,638 | +0.29(+0.69%) |
Nov 20, 2023 | 41.73 | 42.09 | 41.51 | 41.69 | 1,398,822 | -0.29(-0.68%) |
Nov 17, 2023 | 41.68 | 42.03 | 41.63 | 41.97 | 2,274,494 | +0.51(+1.24%) |
Nov 16, 2023 | 41.97 | 42.11 | 41.24 | 41.46 | 1,705,189 | -0.47(-1.13%) |
Nov 15, 2023 | 41.78 | 42.09 | 41.44 | 41.93 | 3,745,024 | +0.25(+0.59%) |
Nov 14, 2023 | 42.62 | 42.76 | 41.55 | 41.69 | 4,459,566 | -0.88(-2.06%) |
Nov 13, 2023 | 42.78 | 43.02 | 42.45 | 42.56 | 1,125,929 | -0.25(-0.58%) |
Nov 10, 2023 | 42.73 | 43.30 | 42.65 | 42.81 | 1,621,106 | +0.07(+0.16%) |
Nov 09, 2023 | 42.74 | 43.10 | 42.43 | 42.74 | 2,079,464 | +0.12(+0.28%) |
Nov 08, 2023 | 42.98 | 43.33 | 42.54 | 42.62 | 1,732,722 | -0.36(-0.85%) |
Nov 07, 2023 | 42.82 | 43.09 | 42.51 | 42.99 | 1,545,369 | -0.06(-0.14%) |
Nov 06, 2023 | 43.18 | 43.30 | 42.57 | 43.05 | 2,027,879 | +0.07(+0.16%) |
Nov 03, 2023 | 42.56 | 43.51 | 41.60 | 42.98 | 3,001,310 | +0.91(+2.15%) |
Nov 02, 2023 | 42.27 | 42.83 | 41.14 | 42.07 | 2,758,216 | +0.24(+0.57%) |
Nov 01, 2023 | 45.37 | 45.68 | 41.28 | 41.84 | 6,434,756 | -6.35(-13.17%) |
Oct 31, 2023 | 48.16 | 48.30 | 47.79 | 48.18 | 1,011,701 | +0.13(+0.27%) |
Oct 30, 2023 | 47.60 | 48.26 | 47.56 | 48.05 | 916,257 | +0.66(+1.39%) |
Oct 27, 2023 | 47.72 | 47.98 | 46.86 | 47.39 | 891,114 | -0.42(-0.89%) |
Oct 26, 2023 | 47.19 | 48.07 | 47.19 | 47.82 | 838,669 | +0.71(+1.52%) |
Oct 25, 2023 | 47.12 | 47.59 | 47.02 | 47.10 | 945,638 | -0.18(-0.37%) |
Oct 24, 2023 | 47.58 | 47.87 | 47.08 | 47.28 | 679,203 | -0.18(-0.37%) |
Oct 23, 2023 | 47.87 | 48.02 | 47.33 | 47.45 | 937,756 | -0.40(-0.84%) |
Oct 20, 2023 | 48.91 | 49.10 | 47.62 | 47.85 | 1,217,800 | -1.47(-2.97%) |
Oct 19, 2023 | 49.87 | 50.19 | 49.23 | 49.32 | 1,454,821 | -0.73(-1.47%) |
Oct 18, 2023 | 50.36 | 50.40 | 49.82 | 50.05 | 726,027 | -0.47(-0.93%) |
Oct 17, 2023 | 49.67 | 50.99 | 49.67 | 50.52 | 1,803,632 | +0.87(+1.75%) |
Oct 16, 2023 | 49.21 | 49.93 | 49.13 | 49.65 | 1,133,386 | +0.82(+1.68%) |
Oct 13, 2023 | 49.20 | 49.60 | 48.64 | 48.83 | 661,626 | -0.17(-0.34%) |
Oct 12, 2023 | 49.44 | 49.44 | 48.54 | 49.00 | 618,763 | -0.08(-0.16%) |
Oct 11, 2023 | 49.01 | 49.41 | 48.47 | 49.08 | 672,738 | +0.08(+0.16%) |
Oct 10, 2023 | 48.89 | 49.17 | 48.61 | 49.00 | 1,306,042 | +0.26(+0.54%) |
Oct 09, 2023 | 48.29 | 48.86 | 48.00 | 48.73 | 730,998 | +0.26(+0.54%) |
Oct 06, 2023 | 47.42 | 48.66 | 47.17 | 48.47 | 870,344 | +1.08(+2.27%) |
Oct 05, 2023 | 46.83 | 47.49 | 46.71 | 47.39 | 847,640 | +0.33(+0.71%) |
Oct 04, 2023 | 46.99 | 47.13 | 46.33 | 47.06 | 950,579 | +0.02(+0.04%) |
Oct 03, 2023 | 47.77 | 47.85 | 46.58 | 47.04 | 937,217 | -0.96(-2.00%) |
Oct 02, 2023 | 48.05 | 48.09 | 47.59 | 48.00 | 636,453 | -0.10(-0.20%) |
Sep 29, 2023 | 48.78 | 48.83 | 48.00 | 48.10 | 820,133 | -0.69(-1.42%) |
Sep 28, 2023 | 48.27 | 48.92 | 48.27 | 48.79 | 669,515 | +0.48(+0.99%) |
Sep 27, 2023 | 48.40 | 48.46 | 47.65 | 48.31 | 664,687 | -0.03(-0.06%) |
Sep 26, 2023 | 48.96 | 49.15 | 48.05 | 48.34 | 997,237 | -0.76(-1.55%) |
Sep 25, 2023 | 48.85 | 49.17 | 48.98 | 49.11 | 930,602 | +0.25(+0.52%) |
Sep 22, 2023 | 48.87 | 48.97 | 48.54 | 48.85 | 887,163 | -0.01(-0.02%) |
Sep 21, 2023 | 48.27 | 49.11 | 48.18 | 48.86 | 1,346,924 | +0.82(+1.71%) |
Sep 20, 2023 | 48.08 | 48.42 | 48.00 | 48.04 | 744,404 | -0.02(-0.04%) |
Sep 19, 2023 | 47.59 | 48.23 | 47.51 | 48.06 | 1,014,795 | +0.69(+1.47%) |
Sep 18, 2023 | 47.35 | 47.47 | 47.08 | 47.37 | 947,921 | -0.09(-0.19%) |
Sep 15, 2023 | 47.33 | 47.67 | 47.15 | 47.45 | 3,820,689 | -0.43(-0.90%) |
Sep 14, 2023 | 47.91 | 48.16 | 47.62 | 47.88 | 1,139,172 | +0.73(+1.56%) |
Sep 13, 2023 | 47.48 | 47.54 | 46.76 | 47.15 | 1,082,021 | -0.28(-0.60%) |
Sep 12, 2023 | 47.48 | 47.98 | 47.08 | 47.43 | 1,205,955 | +0.08(+0.17%) |
Sep 11, 2023 | 47.29 | 48.10 | 47.27 | 47.36 | 1,195,826 | +0.28(+0.60%) |
Sep 08, 2023 | 46.63 | 47.40 | 46.52 | 47.07 | 956,061 | +0.22(+0.48%) |
Sep 07, 2023 | 47.45 | 47.64 | 46.57 | 46.85 | 1,963,150 | -0.66(-1.40%) |
Sep 06, 2023 | 47.72 | 47.80 | 47.14 | 47.51 | 887,838 | -0.27(-0.57%) |
Sep 05, 2023 | 48.28 | 48.28 | 47.61 | 47.79 | 1,061,307 | -0.60(-1.23%) |
Sep 01, 2023 | 48.40 | 48.59 | 48.05 | 48.38 | 924,579 | +0.28(+0.59%) |
Aug 31, 2023 | 48.18 | 48.56 | 48.06 | 48.10 | 985,363 | -0.10(-0.20%) |
Aug 30, 2023 | 48.48 | 48.74 | 48.11 | 48.20 | 764,017 | -0.15(-0.30%) |
Aug 29, 2023 | 48.31 | 48.52 | 47.89 | 48.34 | 851,646 | +0.24(+0.51%) |
Aug 28, 2023 | 47.89 | 48.39 | 47.89 | 48.10 | 435,811 | +0.21(+0.43%) |
Aug 25, 2023 | 47.82 | 48.31 | 47.43 | 47.89 | 765,740 | +0.19(+0.39%) |
Aug 24, 2023 | 47.13 | 48.03 | 47.13 | 47.71 | 786,601 | +0.33(+0.70%) |
Aug 23, 2023 | 47.41 | 47.41 | 46.88 | 47.38 | 661,472 | +0.08(+0.17%) |
Aug 22, 2023 | 47.86 | 48.11 | 47.29 | 47.30 | 663,448 | -0.67(-1.41%) |
Aug 21, 2023 | 48.02 | 48.16 | 47.43 | 47.97 | 799,563 | +0.26(+0.55%) |
Aug 18, 2023 | 47.74 | 48.12 | 47.56 | 47.71 | 1,032,533 | -0.29(-0.61%) |
Aug 17, 2023 | 47.99 | 48.38 | 47.85 | 48.00 | 1,065,966 | +0.27(+0.57%) |
Aug 16, 2023 | 47.75 | 48.38 | 47.71 | 47.73 | 690,728 | -0.12(-0.25%) |
Aug 15, 2023 | 47.90 | 48.02 | 47.65 | 47.84 | 652,376 | -0.48(-0.99%) |
Aug 14, 2023 | 48.24 | 48.40 | 47.82 | 48.32 | 936,879 | +0.17(+0.35%) |
Aug 11, 2023 | 47.53 | 48.27 | 47.53 | 48.16 | 768,058 | +0.64(+1.34%) |
Aug 10, 2023 | 48.01 | 48.55 | 47.43 | 47.52 | 937,262 | -0.34(-0.71%) |
Aug 09, 2023 | 48.67 | 48.69 | 47.71 | 47.86 | 885,457 | -0.74(-1.53%) |
Aug 08, 2023 | 48.70 | 48.89 | 48.38 | 48.61 | 837,799 | -0.67(-1.37%) |
Aug 07, 2023 | 49.59 | 50.00 | 49.13 | 49.28 | 833,846 | +0.08(+0.16%) |
Aug 04, 2023 | 49.36 | 50.02 | 49.07 | 49.20 | 1,159,316 | -0.07(-0.14%) |
Aug 03, 2023 | 48.16 | 49.35 | 48.07 | 49.27 | 1,728,369 | +1.15(+2.40%) |
Aug 02, 2023 | 47.52 | 48.78 | 47.52 | 48.12 | 1,605,473 | +0.57(+1.19%) |
Aug 01, 2023 | 47.63 | 47.63 | 46.73 | 47.55 | 2,092,952 | +0.02(+0.04%) |
Jul 31, 2023 | 47.93 | 48.04 | 47.08 | 47.53 | 1,141,998 | -0.22(-0.47%) |
Jul 28, 2023 | 47.87 | 48.11 | 47.33 | 47.76 | 1,006,579 | +0.13(+0.27%) |
Jul 27, 2023 | 47.65 | 47.73 | 47.19 | 47.63 | 872,601 | +0.12(+0.26%) |
Jul 26, 2023 | 47.32 | 47.80 | 47.32 | 47.51 | 1,013,010 | +0.18(+0.39%) |
Jul 25, 2023 | 47.45 | 47.62 | 47.24 | 47.32 | 907,633 | -0.16(-0.33%) |
Jul 24, 2023 | 47.25 | 47.71 | 47.25 | 47.48 | 517,964 | +0.20(+0.43%) |
Jul 21, 2023 | 47.88 | 47.88 | 47.20 | 47.27 | 711,099 | -0.35(-0.73%) |
Jul 20, 2023 | 47.18 | 47.69 | 47.18 | 47.62 | 717,069 | +0.85(+1.83%) |
Jul 19, 2023 | 46.73 | 47.40 | 46.63 | 46.77 | 1,260,342 | -0.11(-0.23%) |
Jul 18, 2023 | 47.12 | 47.56 | 46.86 | 46.88 | 1,153,597 | -0.18(-0.39%) |
Jul 17, 2023 | 45.87 | 47.18 | 45.73 | 47.06 | 1,163,241 | +1.18(+2.58%) |
Jul 14, 2023 | 46.33 | 46.48 | 45.52 | 45.88 | 983,357 | -0.17(-0.38%) |
Jul 13, 2023 | 45.90 | 46.22 | 45.74 | 46.05 | 1,314,221 | -0.14(-0.29%) |
Jul 12, 2023 | 47.25 | 47.46 | 46.15 | 46.19 | 1,587,416 | -0.86(-1.84%) |
Jul 11, 2023 | 47.17 | 47.56 | 46.93 | 47.05 | 1,440,511 | +0.07(+0.14%) |
Jul 10, 2023 | 47.51 | 47.57 | 46.86 | 46.98 | 1,117,469 | -0.58(-1.22%) |
Jul 07, 2023 | 46.97 | 48.04 | 46.97 | 47.57 | 1,770,286 | +0.70(+1.49%) |
Jul 06, 2023 | 46.25 | 46.98 | 46.23 | 46.87 | 1,084,076 | +0.31(+0.67%) |
Jul 05, 2023 | 46.11 | 46.59 | 45.92 | 46.56 | 1,026,875 | -0.03(-0.06%) |
Jul 03, 2023 | 46.28 | 46.92 | 46.12 | 46.59 | 655,364 | +0.29(+0.63%) |
Jun 30, 2023 | 46.29 | 46.64 | 46.09 | 46.29 | 1,009,164 | +0.24(+0.53%) |
Jun 29, 2023 | 45.86 | 46.29 | 45.61 | 46.05 | 873,919 | +0.54(+1.19%) |
Jun 28, 2023 | 45.41 | 45.88 | 45.26 | 45.51 | 915,417 | -0.14(-0.30%) |
Jun 27, 2023 | 45.04 | 45.76 | 44.97 | 45.64 | 1,046,370 | +0.68(+1.51%) |
Jun 26, 2023 | 44.57 | 45.32 | 44.53 | 44.96 | 1,008,033 | +0.53(+1.20%) |
Jun 23, 2023 | 44.50 | 44.89 | 44.19 | 44.43 | 1,448,275 | -0.38(-0.84%) |
Jun 22, 2023 | 44.28 | 45.12 | 43.86 | 44.81 | 1,345,153 | +0.55(+1.25%) |
Jun 21, 2023 | 44.14 | 44.65 | 43.85 | 44.26 | 1,049,490 | +0.05(+0.11%) |
Jun 20, 2023 | 43.83 | 44.33 | 43.45 | 44.21 | 1,141,047 | +0.15(+0.33%) |
Jun 16, 2023 | 44.46 | 44.48 | 43.82 | 44.06 | 2,093,355 | -0.25(-0.57%) |
Jun 15, 2023 | 43.76 | 44.45 | 43.76 | 44.31 | 1,233,459 | +0.41(+0.93%) |
Jun 14, 2023 | 44.59 | 44.94 | 43.62 | 43.91 | 1,173,015 | -0.73(-1.63%) |
Jun 13, 2023 | 44.11 | 44.91 | 43.95 | 44.63 | 945,844 | +0.33(+0.74%) |
Jun 12, 2023 | 43.98 | 44.46 | 43.91 | 44.30 | 782,401 | +0.15(+0.33%) |
Jun 09, 2023 | 44.13 | 44.55 | 44.04 | 44.16 | 728,147 | +0.00(+0.00%) |
Jun 08, 2023 | 44.10 | 44.33 | 43.84 | 44.16 | 863,669 | -0.18(-0.42%) |
Jun 07, 2023 | 44.21 | 44.48 | 43.55 | 44.34 | 1,372,893 | +0.59(+1.35%) |
Jun 06, 2023 | 42.80 | 43.86 | 42.80 | 43.75 | 1,037,112 | +0.98(+2.29%) |
Jun 05, 2023 | 43.19 | 43.43 | 42.54 | 42.77 | 1,211,069 | -0.80(-1.83%) |
Jun 02, 2023 | 42.75 | 43.83 | 42.65 | 43.57 | 1,138,676 | +1.37(+3.24%) |
Jun 01, 2023 | 42.64 | 42.72 | 41.96 | 42.20 | 2,101,101 | +0.03(+0.07%) |
May 31, 2023 | 43.18 | 43.38 | 42.15 | 42.17 | 1,852,388 | -1.58(-3.62%) |
May 30, 2023 | 43.96 | 44.25 | 43.21 | 43.75 | 1,295,927 | -0.41(-0.92%) |
May 26, 2023 | 44.25 | 44.51 | 43.94 | 44.16 | 708,414 | -0.08(-0.18%) |
May 25, 2023 | 43.62 | 44.32 | 43.50 | 44.24 | 834,364 | +0.67(+1.54%) |
May 24, 2023 | 44.06 | 44.06 | 43.43 | 43.57 | 900,506 | -0.61(-1.38%) |
May 23, 2023 | 45.09 | 45.35 | 44.15 | 44.18 | 1,048,645 | -0.94(-2.09%) |
May 22, 2023 | 45.14 | 45.34 | 44.86 | 45.12 | 696,834 | +0.14(+0.30%) |
May 19, 2023 | 45.49 | 45.60 | 44.71 | 44.98 | 1,256,556 | -0.07(-0.15%) |
May 18, 2023 | 44.56 | 45.17 | 44.11 | 45.05 | 1,332,648 | +0.45(+1.00%) |
May 17, 2023 | 43.43 | 44.89 | 43.38 | 44.61 | 1,849,859 | +1.38(+3.19%) |
May 16, 2023 | 43.35 | 44.03 | 43.05 | 43.23 | 1,662,020 | -0.09(-0.20%) |
May 15, 2023 | 43.02 | 43.84 | 42.74 | 43.31 | 1,864,801 | +0.64(+1.50%) |
May 12, 2023 | 42.47 | 42.78 | 42.03 | 42.67 | 1,513,178 | +0.46(+1.08%) |
May 11, 2023 | 42.45 | 42.75 | 42.13 | 42.22 | 799,972 | -0.62(-1.45%) |
May 10, 2023 | 43.28 | 43.53 | 42.35 | 42.84 | 1,192,471 | -0.16(-0.38%) |
May 09, 2023 | 43.29 | 43.74 | 42.97 | 43.00 | 1,721,609 | -0.46(-1.05%) |
May 08, 2023 | 43.67 | 44.11 | 43.12 | 43.46 | 1,423,850 | +0.58(+1.36%) |
May 05, 2023 | 42.43 | 43.47 | 42.41 | 42.88 | 1,509,394 | +1.20(+2.89%) |
May 04, 2023 | 42.01 | 42.01 | 40.68 | 41.67 | 2,226,326 | -0.91(-2.14%) |
May 03, 2023 | 43.67 | 43.67 | 42.24 | 42.59 | 3,334,846 | +2.83(+7.13%) |
May 02, 2023 | 40.22 | 40.22 | 38.86 | 39.75 | 1,798,984 | -0.84(-2.08%) |
May 01, 2023 | 40.69 | 41.34 | 40.39 | 40.60 | 1,862,178 | -0.36(-0.88%) |
Apr 28, 2023 | 39.80 | 41.23 | 39.76 | 40.96 | 1,615,006 | +0.90(+2.25%) |
Apr 27, 2023 | 39.00 | 40.17 | 39.00 | 40.05 | 1,029,590 | +1.27(+3.28%) |
Apr 26, 2023 | 38.79 | 39.32 | 38.58 | 38.78 | 1,026,398 | -0.14(-0.37%) |
Apr 25, 2023 | 39.35 | 39.55 | 38.79 | 38.93 | 896,961 | -0.32(-0.81%) |
Apr 24, 2023 | 38.86 | 39.41 | 38.82 | 39.24 | 721,472 | +0.28(+0.72%) |
Apr 21, 2023 | 39.60 | 39.60 | 38.61 | 38.97 | 1,182,098 | -0.72(-1.82%) |
Apr 20, 2023 | 39.56 | 39.83 | 39.46 | 39.69 | 900,674 | -0.19(-0.48%) |
Apr 19, 2023 | 39.85 | 40.09 | 39.57 | 39.88 | 1,024,800 | +0.19(+0.49%) |
Apr 18, 2023 | 39.49 | 39.79 | 39.24 | 39.69 | 1,093,820 | +0.31(+0.78%) |
Apr 17, 2023 | 38.38 | 39.49 | 38.22 | 39.38 | 1,487,605 | +0.85(+2.20%) |
Apr 14, 2023 | 38.78 | 39.15 | 38.23 | 38.53 | 1,260,663 | +0.10(+0.25%) |
Apr 13, 2023 | 38.25 | 38.45 | 37.93 | 38.44 | 1,567,985 | +0.07(+0.18%) |
Apr 12, 2023 | 38.32 | 38.71 | 38.11 | 38.37 | 1,338,510 | +0.19(+0.50%) |
Apr 11, 2023 | 37.83 | 38.33 | 37.59 | 38.18 | 1,308,925 | +0.35(+0.92%) |
Apr 10, 2023 | 37.47 | 38.09 | 37.47 | 37.83 | 825,398 | +0.44(+1.18%) |
Apr 06, 2023 | 37.74 | 38.01 | 37.35 | 37.39 | 856,024 | -0.40(-1.07%) |
Apr 05, 2023 | 37.03 | 37.94 | 37.03 | 37.79 | 1,523,151 | +0.16(+0.44%) |
Apr 04, 2023 | 37.98 | 37.98 | 36.91 | 37.63 | 1,745,671 | -0.11(-0.28%) |